Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trucks & Other Vehicles Sector (CIX: MSECTOR331 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 2174 2186 2102 2123 0 -72.63(-3.31%)
May 30, 2018 2179 2208 2171 2195 0 +26.83(+1.24%)
May 29, 2018 2184 2201 2147 2168 0 -35.89(-1.63%)
May 25, 2018 2204 2204 2204 2204 0 -21.75(-0.98%)
May 24, 2018 2224 2241 2205 2226 0 +1.94(+0.09%)
May 23, 2018 2226 2239 2196 2224 0 -17.27(-0.77%)
May 22, 2018 2270 2284 2239 2241 0 -21.40(-0.95%)
May 21, 2018 2244 2280 2230 2263 0 +36.77(+1.65%)
May 18, 2018 2206 2236 2196 2226 0 +25.36(+1.15%)
May 17, 2018 2181 2221 2174 2201 0 +17.94(+0.82%)
May 16, 2018 2169 2197 2163 2183 0 +16.08(+0.74%)
May 15, 2018 2143 2173 2135 2167 0 +11.89(+0.55%)
May 14, 2018 2160 2178 2146 2155 0 -10.09(-0.47%)
May 11, 2018 2171 2190 2146 2165 0 -3.80(-0.18%)
May 10, 2018 2171 2190 2150 2169 0 +5.31(+0.25%)
May 09, 2018 2178 2190 2146 2163 0 -4.48(-0.21%)
May 08, 2018 2171 2187 2145 2168 0 +0.50(+0.02%)
May 07, 2018 2147 2180 2145 2167 0 +27.22(+1.27%)
May 04, 2018 2093 2154 2075 2140 0 +32.96(+1.56%)
May 03, 2018 2087 2123 2031 2107 0 +9.59(+0.46%)
May 02, 2018 2100 2142 2068 2097 0 -28.37(-1.33%)
May 01, 2018 2125 2136 2070 2126 0 -7.27(-0.34%)
Apr 30, 2018 2163 2173 2130 2133 0 -19.62(-0.91%)
Apr 27, 2018 2155 2171 2131 2153 0 -3.95(-0.18%)
Apr 26, 2018 2200 2203 2129 2157 0 -22.48(-1.03%)
Apr 25, 2018 2170 2208 2142 2179 0 +0.66(+0.03%)
Apr 24, 2018 2347 2377 2136 2178 0 -146.16(-6.29%)
Apr 23, 2018 2327 2346 2312 2325 0 +0.91(+0.04%)
Apr 20, 2018 2345 2354 2309 2324 0 -16.11(-0.69%)
Apr 19, 2018 2365 2380 2320 2340 0 -37.42(-1.57%)
Apr 18, 2018 2365 2413 2341 2377 0 +32.66(+1.39%)
Apr 17, 2018 2348 2364 2327 2345 0 +15.11(+0.65%)
Apr 16, 2018 2297 2342 2280 2330 0 +63.04(+2.78%)
Apr 13, 2018 2294 2296 2254 2266 0 -10.29(-0.45%)
Apr 12, 2018 2251 2292 2242 2277 0 +35.91(+1.60%)
Apr 11, 2018 2235 2266 2226 2241 0 -14.89(-0.66%)
Apr 10, 2018 2222 2271 2208 2256 0 +74.43(+3.41%)
Apr 09, 2018 2226 2236 2176 2181 0 -27.98(-1.27%)
Apr 06, 2018 2228 2235 2198 2209 0 -72.27(-3.17%)
Apr 05, 2018 2254 2301 2243 2282 0 +42.65(+1.90%)
Apr 04, 2018 2157 2248 2150 2239 0 +40.29(+1.83%)
Apr 03, 2018 2166 2206 2151 2199 0 +44.38(+2.06%)
Apr 02, 2018 2208 2212 2122 2154 0 -61.47(-2.77%)
Mar 29, 2018 2216 2216 2216 2216 0 +57.45(+2.66%)
Mar 28, 2018 2152 2179 2137 2158 0 +9.80(+0.46%)
Mar 27, 2018 2196 2209 2137 2148 0 -39.64(-1.81%)
Mar 26, 2018 2157 2193 2137 2188 0 +69.66(+3.29%)
Mar 23, 2018 2169 2193 2115 2118 0 -42.45(-1.96%)
Mar 22, 2018 2209 2227 2158 2161 0 -82.95(-3.70%)
Mar 21, 2018 2225 2265 2214 2244 0 +17.21(+0.77%)
Mar 20, 2018 2230 2258 2220 2227 0 +5.06(+0.23%)
Mar 19, 2018 2230 2248 2196 2222 0 -46.53(-2.05%)
Mar 16, 2018 2235 2280 2226 2268 0 +33.03(+1.48%)
Mar 15, 2018 2230 2246 2218 2235 0 +6.22(+0.28%)
Mar 14, 2018 2267 2275 2218 2229 0 -30.72(-1.36%)
Mar 13, 2018 2281 2297 2246 2260 0 -11.05(-0.49%)
Mar 12, 2018 2326 2334 2261 2271 0 -49.90(-2.15%)
Mar 09, 2018 2306 2340 2280 2321 0 +31.12(+1.36%)
Mar 08, 2018 2304 2324 2261 2289 0 -11.92(-0.52%)
Mar 07, 2018 2298 2303 2262 2301 0 -20.64(-0.89%)
Mar 06, 2018 2326 2344 2299 2322 0 +28.10(+1.23%)
Mar 05, 2018 2232 2303 2226 2294 0 +49.00(+2.18%)
Mar 02, 2018 2273 2295 2210 2245 0 -47.17(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.